Lionsgate Studios Corp (NQ: LION )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.02	24.26	23.81	23.88	126,908	-0.15(-0.61%)
May 30, 2018	23.65	24.08	23.58	24.03	87,936	+0.50(+2.12%)
May 29, 2018	23.60	23.64	23.31	23.53	98,328	-0.18(-0.74%)
May 25, 2018		23.71	23.71	23.71	0	-0.09(-0.37%)
May 24, 2018	23.90	23.90	23.58	23.79	134,119	-0.17(-0.69%)
May 23, 2018	23.97	24.11	23.83	23.96	208,698	-0.09(-0.37%)
May 22, 2018	24.06	24.31	23.99	24.05	126,807	+0.07(+0.29%)
May 21, 2018	23.54	24.00	23.54	23.98	113,534	+0.46(+1.95%)
May 18, 2018	23.75	23.77	23.47	23.52	561,789	-0.15(-0.62%)
May 17, 2018	23.35	23.67	22.86	23.67	172,710	+0.28(+1.21%)
May 16, 2018	22.94	23.44	22.90	23.38	170,685	+0.43(+1.87%)
May 15, 2018	22.59	23.07	22.59	22.95	177,220	+0.32(+1.43%)
May 14, 2018	22.76	22.90	22.47	22.63	184,539	-0.12(-0.52%)
May 11, 2018	22.71	22.88	22.57	22.75	60,285	+0.03(+0.13%)
May 10, 2018	22.75	22.82	22.55	22.72	65,887	-0.02(-0.09%)
May 09, 2018	22.65	22.81	22.45	22.74	76,416	+0.10(+0.43%)
May 08, 2018	22.49	22.70	22.43	22.64	78,904	+0.27(+1.22%)
May 07, 2018	22.46	22.54	22.28	22.37	72,928	-0.07(-0.31%)
May 04, 2018	22.13	22.71	22.02	22.43	54,747	+0.18(+0.79%)
May 03, 2018	22.30	22.32	22.04	22.26	185,175	-0.18(-0.78%)
May 02, 2018	22.25	22.56	22.05	22.43	101,163	+0.22(+0.97%)
May 01, 2018	22.16	22.25	21.85	22.22	138,806	+0.11(+0.49%)
Apr 30, 2018	22.51	22.75	22.11	22.11	74,227	-0.41(-1.81%)
Apr 27, 2018	22.59	22.70	22.36	22.52	71,991	-0.01(-0.04%)
Apr 26, 2018	22.55	22.77	22.35	22.53	92,088	-0.01(-0.04%)
Apr 25, 2018	22.50	22.74	22.37	22.54	82,438	+0.05(+0.22%)
Apr 24, 2018	22.19	22.49	22.19	22.49	137,266	+0.37(+1.67%)
Apr 23, 2018	22.17	22.37	22.01	22.12	154,570	-0.06(-0.26%)
Apr 20, 2018	22.49	22.58	22.09	22.18	124,927	-0.38(-1.68%)
Apr 19, 2018	22.41	22.91	22.28	22.56	193,928	+0.15(+0.65%)
Apr 18, 2018	22.51	22.71	22.36	22.41	74,682	-0.01(-0.04%)
Apr 17, 2018	22.71	23.27	22.32	22.42	122,184	-0.15(-0.65%)
Apr 16, 2018	22.48	22.69	22.39	22.57	169,465	+0.19(+0.87%)
Apr 13, 2018	22.59	22.59	22.33	22.37	81,761	-0.13(-0.56%)
Apr 12, 2018	22.45	23.05	22.36	22.50	130,821	+0.22(+1.00%)
Apr 11, 2018	22.29	22.80	22.18	22.28	91,498	-0.15(-0.65%)
Apr 10, 2018	22.32	22.61	22.20	22.42	104,313	+0.40(+1.81%)
Apr 09, 2018	22.18	22.43	22.00	22.02	89,102	-0.02(-0.09%)
Apr 06, 2018	22.43	22.68	21.89	22.04	72,190	-0.53(-2.33%)
Apr 05, 2018	22.48	22.78	22.26	22.57	187,131	+0.23(+1.04%)
Apr 04, 2018	21.85	22.41	21.85	22.34	146,106	+0.20(+0.92%)
Apr 03, 2018	21.89	22.17	21.54	22.13	92,403	+0.34(+1.56%)
Apr 02, 2018	22.28	22.50	21.49	21.79	129,121	-0.65(-2.90%)
Mar 29, 2018		22.44	22.44	22.44	0	+0.05(+0.22%)
Mar 28, 2018	22.27	22.50	22.01	22.39	227,295	+0.16(+0.70%)
Mar 27, 2018	22.58	22.78	22.17	22.24	110,216	-0.23(-1.04%)
Mar 26, 2018	22.22	22.67	22.19	22.47	101,166	+0.59(+2.71%)
Mar 23, 2018	22.46	22.46	21.85	21.88	122,832	-0.50(-2.22%)
Mar 22, 2018	23.02	23.38	22.35	22.37	210,578	-0.82(-3.52%)
Mar 21, 2018	22.98	23.37	22.84	23.19	107,053	+0.25(+1.10%)
Mar 20, 2018	23.45	23.45	22.70	22.94	87,026	-0.53(-2.24%)
Mar 19, 2018	23.41	23.49	22.99	23.46	63,932	-0.02(-0.08%)
Mar 16, 2018	23.24	23.52	23.11	23.48	225,709	+0.23(+1.00%)
Mar 15, 2018	23.15	23.30	22.96	23.25	89,021	+0.15(+0.63%)
Mar 14, 2018	23.45	23.52	23.05	23.10	87,659	-0.24(-1.04%)
Mar 13, 2018	23.41	23.51	23.22	23.35	177,729	+0.02(+0.08%)
Mar 12, 2018		23.47	23.09	23.33	141,906	+0.06(+0.25%)
Mar 09, 2018	23.27	23.36	22.83	23.27	87,080	+0.25(+1.10%)
Mar 08, 2018	23.35	23.45	22.98	23.02	45,867	-0.26(-1.13%)
Mar 07, 2018	22.94	23.38	22.94	23.28	123,290	+0.18(+0.76%)
Mar 06, 2018	22.96	23.20	22.70	23.10	81,304	+0.28(+1.24%)
Mar 05, 2018	22.43	22.97	22.18	22.82	65,860	+0.27(+1.21%)
Mar 02, 2018	21.93	22.64	21.77	22.55	72,190	+0.49(+2.20%)